Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 88.41 89.63 87.04 87.31 25,177 +0.00(+0.00%)
May 30, 2007 88.00 88.62 86.85 87.31 16,015 +0.00(+0.00%)
May 29, 2007 90.04 90.86 87.12 87.31 28,183 -0.41(-0.47%)
May 25, 2007 87.31 87.72 85.95 87.72 19,643 +0.96(+1.10%)
May 24, 2007 88.68 88.87 85.65 86.77 22,392 -0.55(-0.62%)
May 23, 2007 89.17 89.17 87.12 87.31 29,135 -0.95(-1.08%)
May 22, 2007 88.41 89.36 87.07 88.27 36,612 +1.23(+1.41%)
May 21, 2007 90.73 91.54 86.66 87.04 90,523 -1.09(-1.24%)
May 18, 2007 88.82 90.40 87.51 88.13 66,591 +0.14(+0.16%)
May 17, 2007 85.95 88.65 85.54 88.00 86,638 +3.68(+4.37%)
May 16, 2007 84.18 84.53 83.82 84.31 9,382 +0.82(+0.98%)
May 15, 2007 83.36 83.93 83.09 83.49 11,068 +0.38(+0.46%)
May 14, 2007 84.31 84.31 82.98 83.11 10,774 +0.16(+0.20%)
May 11, 2007 82.27 82.95 82.19 82.95 8,099 +0.41(+0.50%)
May 10, 2007 83.90 84.45 81.97 82.54 9,198 -0.68(-0.82%)
May 09, 2007 81.86 83.58 81.64 83.22 11,947 +1.36(+1.67%)
May 08, 2007 85.13 85.13 81.37 81.86 12,973 -1.83(-2.18%)
May 07, 2007 82.81 85.76 82.13 83.69 28,109 +1.56(+1.89%)
May 04, 2007 84.45 84.45 81.31 82.13 21,952 +0.41(+0.50%)
May 03, 2007 79.67 81.99 79.67 81.72 17,518 +2.73(+3.45%)
May 02, 2007 77.76 81.31 77.36 78.99 17,115 -0.14(-0.17%)
May 01, 2007 78.72 79.13 76.78 79.13 14,769 +0.63(+0.80%)
Apr 30, 2007 79.40 81.28 77.33 78.50 22,099 -0.41(-0.52%)
Apr 27, 2007 77.79 80.55 76.97 78.91 13,853 +0.79(+1.01%)
Apr 26, 2007 77.76 80.11 76.67 78.12 22,282 +1.61(+2.10%)
Apr 25, 2007 76.26 76.54 75.45 76.51 5,790 +0.52(+0.68%)
Apr 24, 2007 76.92 76.92 75.36 75.99 7,659 -0.25(-0.32%)
Apr 23, 2007 76.76 77.36 76.24 76.24 5,717 -0.49(-0.64%)
Apr 20, 2007 76.54 77.41 76.13 76.73 7,696 +0.87(+1.15%)
Apr 19, 2007 76.05 76.13 75.72 75.85 4,361 -0.19(-0.25%)
Apr 18, 2007 76.18 76.67 75.75 76.05 7,256 -0.14(-0.18%)
Apr 17, 2007 75.96 76.67 75.69 76.18 10,701 +0.14(+0.18%)
Apr 16, 2007 75.20 76.73 75.20 76.05 15,172 +0.52(+0.69%)
Apr 13, 2007 74.52 75.83 74.52 75.53 17,738 +1.15(+1.54%)
Apr 12, 2007 73.48 75.01 73.43 74.38 8,795 +0.93(+1.26%)
Apr 11, 2007 73.26 73.45 71.63 73.45 13,706 +0.22(+0.30%)
Apr 10, 2007 74.87 74.87 73.10 73.24 9,308 -1.61(-2.15%)
Apr 09, 2007 77.33 77.52 74.79 74.85 14,403 -2.16(-2.80%)
Apr 05, 2007 74.52 77.44 74.35 77.00 11,251 +2.62(+3.52%)
Apr 04, 2007 74.22 74.76 73.94 74.38 7,659 +0.16(+0.22%)
Apr 03, 2007 72.28 74.22 72.28 74.22 17,774 +1.83(+2.53%)
Apr 02, 2007 71.84 72.39 71.24 72.39 8,465 +0.55(+0.76%)
Mar 30, 2007 72.03 72.03 71.60 71.84 6,303 -0.05(-0.08%)
Mar 29, 2007 72.31 72.58 71.87 71.90 12,094 -0.35(-0.49%)
Mar 28, 2007 72.85 73.24 72.06 72.25 11,068 -0.05(-0.08%)
Mar 27, 2007 72.31 73.54 72.31 72.31 9,638 -0.03(-0.04%)
Mar 26, 2007 72.74 73.13 72.28 72.33 11,177 -0.05(-0.08%)
Mar 23, 2007 71.22 72.69 71.08 72.39 11,104 +1.04(+1.45%)
Mar 22, 2007 71.22 71.60 70.97 71.35 7,439 +0.25(+0.35%)
Mar 21, 2007 70.40 71.79 70.37 71.11 14,036 +0.76(+1.09%)
Mar 20, 2007 68.16 70.34 67.78 70.34 34,413 +2.13(+3.12%)
Mar 19, 2007 67.37 68.21 66.80 68.21 46,764 +1.53(+2.29%)
Mar 16, 2007 66.63 66.69 65.49 66.69 4,801 +0.25(+0.37%)
Mar 15, 2007 66.36 67.12 66.20 66.44 25,471 -0.03(-0.04%)
Mar 14, 2007 67.59 67.59 66.00 66.47 54,863 -0.95(-1.42%)
Mar 13, 2007 67.56 67.91 67.18 67.42 17,554 -0.14(-0.20%)
Mar 12, 2007 66.99 67.83 66.88 67.56 23,418 +0.76(+1.14%)
Mar 09, 2007 65.49 66.80 65.24 66.80 9,565 +1.06(+1.62%)
Mar 08, 2007 66.85 66.85 65.49 65.73 11,874 +0.14(+0.21%)
Mar 07, 2007 65.76 66.30 65.21 65.60 12,020 +0.27(+0.42%)
Mar 06, 2007 66.14 66.30 64.15 65.32 20,633 -0.30(-0.46%)
Mar 05, 2007 66.74 66.74 64.99 65.62 14,109 -1.12(-1.68%)
Mar 02, 2007 65.90 66.85 65.40 66.74 15,392 +0.85(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.